| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 142.15 | 142.9 | 141 | 141.85 | 141.85 | -1.1 (-0.77%) | 21,666 |
| 29 Jun 2017 | INR | 143.55 | 145.65 | 142.65 | 142.95 | 142.95 | +0.15 (+0.11%) | 22,486 |
| 28 Jun 2017 | INR | 142.2 | 144.45 | 141.25 | 142.8 | 142.8 | +0.05 (+0.04%) | 29,420 |
| 27 Jun 2017 | INR | 148 | 150.3 | 141.9 | 142.75 | 142.75 | -5.7 (-3.84%) | 39,475 |
| 23 Jun 2017 | INR | 153 | 153.4 | 147.55 | 148.45 | 148.45 | -4.25 (-2.78%) | 26,763 |
| 22 Jun 2017 | INR | 155.55 | 157.5 | 152 | 152.7 | 152.7 | -1.7 (-1.10%) | 50,544 |
| 21 Jun 2017 | INR | 155.15 | 157.5 | 154 | 154.4 | 154.4 | -0.6 (-0.39%) | 35,332 |
| 20 Jun 2017 | INR | 157 | 158.15 | 154.2 | 155 | 155 | -2.8 (-1.77%) | 14,881 |
| 19 Jun 2017 | INR | 160 | 162.25 | 157.4 | 157.8 | 157.8 | -1 (-0.63%) | 26,491 |
| 16 Jun 2017 | INR | 154.25 | 161.25 | 153.55 | 158.8 | 158.8 | +5.8 (+3.79%) | 112,180 |
| 15 Jun 2017 | INR | 153 | 155.55 | 151.55 | 153 | 153 | +0.3 (+0.20%) | 63,267 |
| 14 Jun 2017 | INR | 153.7 | 154.4 | 152.25 | 152.7 | 152.7 | +1.1 (+0.73%) | 40,013 |
| 13 Jun 2017 | INR | 152.75 | 155.85 | 150.25 | 151.6 | 151.6 | -1.55 (-1.01%) | 47,089 |
| 12 Jun 2017 | INR | 154.95 | 155.85 | 152.7 | 153.15 | 153.15 | -3.15 (-2.02%) | 32,371 |
| 9 Jun 2017 | INR | 154.5 | 159 | 153.5 | 156.3 | 156.3 | +1.45 (+0.94%) | 50,725 |
| 8 Jun 2017 | INR | 156.65 | 157 | 154 | 154.85 | 154.85 | -0.95 (-0.61%) | 25,350 |
| 7 Jun 2017 | INR | 156.5 | 157.65 | 154.35 | 155.8 | 155.8 | +0.9 (+0.58%) | 37,617 |
| 6 Jun 2017 | INR | 160.5 | 162 | 153.7 | 154.9 | 154.9 | -5.75 (-3.58%) | 55,454 |
| 5 Jun 2017 | INR | 161.4 | 163.3 | 159.45 | 160.65 | 160.65 | +0.7 (+0.44%) | 51,444 |
| 2 Jun 2017 | INR | 161.95 | 164.5 | 159.55 | 159.95 | 159.95 | -0.3 (-0.19%) | 66,411 |
| 1 Jun 2017 | INR | 159.3 | 163.35 | 159.3 | 160.25 | 160.25 | -1 (-0.62%) | 79,170 |
| 31 May 2017 | INR | 161 | 164.7 | 160.5 | 161.25 | 161.25 | +3 (+1.90%) | 57,375 |
| 30 May 2017 | INR | 153.55 | 159.85 | 150.3 | 158.25 | 158.25 | +2.2 (+1.41%) | 85,759 |
| 29 May 2017 | INR | 158.2 | 159.8 | 153.35 | 156.05 | 156.05 | -3.85 (-2.41%) | 55,436 |
| 26 May 2017 | INR | 156.6 | 160.95 | 155.1 | 159.9 | 159.9 | +2.7 (+1.72%) | 65,116 |
| 25 May 2017 | INR | 149.1 | 160 | 149.1 | 157.2 | 157.2 | +6.45 (+4.28%) | 80,202 |
| 24 May 2017 | INR | 157 | 159.9 | 149 | 150.75 | 150.75 | -6.4 (-4.07%) | 65,683 |
| 23 May 2017 | INR | 166.3 | 166.3 | 155.1 | 157.15 | 157.15 | -8.5 (-5.13%) | 95,851 |
| 22 May 2017 | INR | 166.3 | 170.85 | 165 | 165.65 | 165.65 | -0.45 (-0.27%) | 78,259 |
| 19 May 2017 | INR | 170 | 173 | 165.5 | 166.1 | 166.1 | -3.25 (-1.92%) | 98,058 |
